Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.25 | 11.25 | 10.95 | 11.12 | 37,338,880 | -0.16(-1.39%) |
Apr 28, 2011 | 11.49 | 11.56 | 11.07 | 11.27 | 38,072,120 | -0.31(-2.67%) |
Apr 27, 2011 | 11.39 | 11.62 | 11.36 | 11.58 | 30,288,082 | +0.18(+1.59%) |
Apr 26, 2011 | 11.16 | 11.44 | 11.11 | 11.40 | 27,854,612 | +0.28(+2.47%) |
Apr 25, 2011 | 11.27 | 11.28 | 11.05 | 11.13 | 20,819,158 | -0.19(-1.65%) |
Apr 21, 2011 | 11.27 | 11.51 | 11.04 | 11.31 | 44,297,768 | +0.13(+1.14%) |
Apr 20, 2011 | 10.71 | 11.20 | 10.70 | 11.19 | 53,546,072 | +0.85(+8.27%) |
Apr 19, 2011 | 10.25 | 10.39 | 10.14 | 10.33 | 20,885,208 | +0.10(+0.96%) |
Apr 18, 2011 | 10.36 | 10.42 | 10.08 | 10.23 | 23,527,328 | -0.32(-3.07%) |
Apr 15, 2011 | 10.41 | 10.61 | 10.31 | 10.56 | 26,037,240 | +0.10(+0.94%) |
Apr 14, 2011 | 10.26 | 10.48 | 10.17 | 10.46 | 26,340,438 | +0.03(+0.28%) |
Apr 13, 2011 | 10.44 | 10.57 | 10.29 | 10.43 | 31,739,028 | +0.09(+0.85%) |
Apr 12, 2011 | 10.36 | 10.40 | 10.12 | 10.34 | 45,886,812 | -0.21(-1.96%) |
Apr 11, 2011 | 10.89 | 10.93 | 10.50 | 10.55 | 29,194,868 | -0.32(-2.98%) |
Apr 08, 2011 | 10.99 | 11.08 | 10.78 | 10.87 | 25,735,750 | -0.07(-0.63%) |
Apr 07, 2011 | 11.03 | 11.10 | 10.80 | 10.94 | 29,061,278 | -0.10(-0.89%) |
Apr 06, 2011 | 10.87 | 11.06 | 10.81 | 11.04 | 24,542,656 | +0.22(+2.04%) |
Apr 05, 2011 | 11.09 | 11.15 | 10.75 | 10.82 | 41,821,948 | -0.17(-1.56%) |
Apr 04, 2011 | 11.10 | 11.13 | 10.87 | 10.99 | 22,897,992 | -0.11(-0.97%) |
Apr 01, 2011 | 11.32 | 11.41 | 11.02 | 11.10 | 39,675,284 | -0.17(-1.48%) |
Mar 31, 2011 | 11.37 | 11.47 | 11.19 | 11.27 | 32,242,142 | -0.11(-0.95%) |
Mar 30, 2011 | 11.37 | 11.68 | 11.33 | 11.37 | 34,325,432 | -0.18(-1.53%) |
Mar 29, 2011 | 11.32 | 11.59 | 11.26 | 11.55 | 31,564,416 | +0.21(+1.82%) |
Mar 28, 2011 | 11.41 | 11.61 | 11.30 | 11.34 | 34,473,424 | +0.00(+0.00%) |
Mar 25, 2011 | 11.31 | 11.49 | 11.21 | 11.34 | 34,777,064 | +0.05(+0.43%) |
Mar 24, 2011 | 11.13 | 11.34 | 10.99 | 11.29 | 102,637,336 | +0.87(+8.39%) |
Mar 23, 2011 | 10.16 | 10.51 | 10.01 | 10.42 | 53,328,040 | +0.26(+2.51%) |
Mar 22, 2011 | 10.09 | 10.18 | 9.978 | 10.16 | 36,550,048 | -0.01(-0.10%) |
Mar 21, 2011 | 10.18 | 10.24 | 9.998 | 10.17 | 28,263,834 | +0.28(+2.88%) |
Mar 18, 2011 | 10.21 | 10.22 | 9.841 | 9.890 | 33,835,380 | -0.14(-1.37%) |
Mar 17, 2011 | 10.07 | 10.18 | 9.959 | 10.03 | 28,069,434 | +0.15(+1.54%) |
Mar 16, 2011 | 10.15 | 10.41 | 9.821 | 9.875 | 57,608,940 | -0.37(-3.60%) |
Mar 15, 2011 | 9.831 | 10.35 | 9.674 | 10.24 | 57,312,772 | +0.07(+0.68%) |
Mar 14, 2011 | 10.47 | 10.66 | 10.16 | 10.17 | 52,087,064 | +0.12(+1.17%) |
Mar 11, 2011 | 9.733 | 10.11 | 9.723 | 10.06 | 47,057,652 | +0.31(+3.17%) |
Mar 10, 2011 | 9.880 | 9.959 | 9.478 | 9.748 | 70,578,736 | -0.39(-3.83%) |
Mar 09, 2011 | 10.64 | 10.65 | 10.12 | 10.14 | 58,927,232 | -0.56(-5.23%) |
Mar 08, 2011 | 10.78 | 10.90 | 10.62 | 10.70 | 34,123,400 | -0.14(-1.27%) |
Mar 07, 2011 | 11.45 | 11.46 | 10.66 | 10.83 | 53,550,320 | -0.60(-5.24%) |
Mar 04, 2011 | 11.39 | 11.46 | 11.19 | 11.43 | 33,477,514 | +0.07(+0.61%) |
Mar 03, 2011 | 11.08 | 11.42 | 11.06 | 11.36 | 35,871,636 | +0.47(+4.33%) |
Mar 02, 2011 | 10.77 | 11.08 | 10.76 | 10.89 | 41,428,416 | +0.13(+1.19%) |
Mar 01, 2011 | 11.00 | 11.10 | 10.74 | 10.76 | 29,360,134 | -0.17(-1.53%) |
Feb 28, 2011 | 11.41 | 11.45 | 10.72 | 10.93 | 48,548,772 | -0.30(-2.71%) |
Feb 25, 2011 | 10.94 | 11.25 | 10.91 | 11.24 | 40,042,052 | +0.52(+4.86%) |
Feb 24, 2011 | 10.42 | 10.75 | 10.26 | 10.71 | 49,884,696 | +0.35(+3.41%) |
Feb 23, 2011 | 10.65 | 10.69 | 10.09 | 10.36 | 59,365,540 | -0.36(-3.40%) |
Feb 22, 2011 | 11.24 | 11.25 | 10.66 | 10.73 | 56,842,964 | -0.77(-6.67%) |
Feb 18, 2011 | 11.67 | 11.68 | 11.44 | 11.49 | 24,011,154 | -0.10(-0.84%) |
Feb 17, 2011 | 11.37 | 11.66 | 11.34 | 11.59 | 25,860,950 | +0.17(+1.46%) |
Feb 16, 2011 | 11.59 | 11.61 | 11.34 | 11.42 | 32,574,298 | -0.04(-0.34%) |
Feb 15, 2011 | 11.47 | 11.61 | 11.30 | 11.46 | 37,811,920 | +0.02(+0.17%) |
Feb 14, 2011 | 11.32 | 11.74 | 11.30 | 11.44 | 68,107,384 | +0.32(+2.91%) |
Feb 11, 2011 | 11.01 | 11.29 | 10.94 | 11.12 | 54,433,900 | +0.01(+0.10%) |
Feb 10, 2011 | 10.87 | 11.18 | 10.82 | 11.11 | 37,284,452 | +0.05(+0.44%) |
Feb 09, 2011 | 11.27 | 11.39 | 10.98 | 11.06 | 50,281,144 | -0.18(-1.57%) |
Feb 08, 2011 | 11.13 | 11.26 | 10.82 | 11.24 | 40,467,888 | +0.15(+1.33%) |
Feb 07, 2011 | 10.97 | 11.23 | 10.95 | 11.09 | 46,170,508 | +0.24(+2.17%) |
Feb 04, 2011 | 10.71 | 10.90 | 10.62 | 10.85 | 28,673,532 | +0.15(+1.42%) |
Feb 03, 2011 | 10.80 | 10.82 | 10.55 | 10.70 | 25,011,714 | +0.00(+0.05%) |
Feb 02, 2011 | 10.50 | 10.80 | 10.49 | 10.70 | 28,863,014 | +0.08(+0.74%) |